Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.130,29 +2.072,90 (+3,63%)
Worldline SA (0QVI.L)
LSE - LSE Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 06:19PM BST
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 10,76 | 11,19 | 10,82 | 11,06 | 11,06 | 111.230 |
| 02 mag 2024 | 10,30 | 11,09 | 10,27 | 10,83 | 10,83 | 142.424 |
| 01 mag 2024 | - | - | - | - | - | - |
| 30 apr 2024 | 10,15 | 10,30 | 9,80 | 9,83 | 9,83 | 258.312 |
| 29 apr 2024 | 10,08 | 10,23 | 9,86 | 9,98 | 9,98 | 242.457 |
| 26 apr 2024 | 9,90 | 10,13 | 9,66 | 9,98 | 9,98 | 380.486 |
| 25 apr 2024 | 10,30 | 10,19 | 9,72 | 9,80 | 9,80 | 2.579.876 |
| 24 apr 2024 | 10,33 | 10,55 | 10,31 | 10,40 | 10,40 | 1.568.313 |
| 23 apr 2024 | 10,43 | 10,59 | 10,23 | 10,40 | 10,40 | 502.840 |
| 22 apr 2024 | 9,70 | 10,28 | 9,44 | 10,17 | 10,17 | 1.763.403 |
| 19 apr 2024 | 10,20 | 10,23 | 9,35 | 9,58 | 9,58 | 948.261 |
| 18 apr 2024 | 10,73 | 10,78 | 10,17 | 10,17 | 10,17 | 531.536 |
| 17 apr 2024 | 10,75 | 10,88 | 10,57 | 10,69 | 10,69 | 1.679.010 |
| 16 apr 2024 | 10,81 | 11,07 | 10,75 | 10,97 | 10,97 | 724.393 |
| 15 apr 2024 | 10,81 | 11,16 | 10,69 | 11,07 | 11,07 | 782.139 |
| 12 apr 2024 | 11,18 | 11,19 | 10,80 | 10,94 | 10,94 | 1.480.251 |
| 11 apr 2024 | 11,00 | 11,14 | 10,87 | 10,92 | 10,92 | 288.416 |
| 10 apr 2024 | 11,61 | 11,56 | 11,09 | 11,09 | 11,09 | 390.525 |
| 09 apr 2024 | 11,48 | 11,73 | 11,41 | 11,66 | 11,66 | 543.113 |
| 08 apr 2024 | 11,34 | 11,59 | 11,25 | 11,53 | 11,53 | 407.808 |
| 05 apr 2024 | 11,33 | 11,69 | 11,10 | 11,20 | 11,20 | 3.507.892 |
| 04 apr 2024 | 11,54 | 11,73 | 11,43 | 11,62 | 11,62 | 267.518 |
| 03 apr 2024 | 11,58 | 11,51 | 11,30 | 11,49 | 11,49 | 238.439 |
| 02 apr 2024 | 11,48 | 11,79 | 11,48 | 11,59 | 11,59 | 1.306.751 |
| 28 mar 2024 | 11,01 | 11,48 | 10,57 | 11,43 | 11,43 | 420.462 |
| 27 mar 2024 | 11,26 | 11,36 | 10,81 | 10,97 | 10,97 | 946.981 |
| 26 mar 2024 | 11,30 | 11,38 | 11,10 | 11,31 | 11,31 | 601.933 |
| 25 mar 2024 | 10,75 | 11,35 | 10,78 | 11,14 | 11,14 | 519.188 |
| 22 mar 2024 | 10,48 | 10,77 | 10,42 | 10,64 | 10,64 | 313.703 |
| 21 mar 2024 | 10,25 | 10,50 | 10,19 | 10,35 | 10,35 | 461.486 |
| 20 mar 2024 | 9,95 | 10,05 | 9,78 | 10,02 | 10,02 | 1.437.425 |
| 19 mar 2024 | 10,13 | 10,26 | 9,87 | 9,97 | 9,97 | 1.279.279 |
| 18 mar 2024 | 10,34 | 10,52 | 9,99 | 10,22 | 10,22 | 1.889.097 |
| 15 mar 2024 | 10,02 | 10,57 | 9,86 | 10,41 | 10,41 | 205.459 |
| 14 mar 2024 | 10,23 | 10,40 | 10,10 | 10,10 | 10,10 | 906.003 |
| 13 mar 2024 | 10,58 | 10,86 | 10,28 | 10,28 | 10,28 | 2.838.724 |
| 12 mar 2024 | 10,20 | 10,52 | 10,10 | 10,52 | 10,52 | 559.413 |
| 11 mar 2024 | 10,48 | 10,60 | 10,15 | 10,21 | 10,21 | 983.586 |
| 08 mar 2024 | 10,51 | 10,74 | 10,32 | 10,56 | 10,56 | 712.767 |
| 07 mar 2024 | 10,13 | 10,52 | 9,97 | 10,45 | 10,45 | 890.236 |
| 06 mar 2024 | 10,71 | 10,93 | 10,07 | 10,53 | 10,53 | 3.009.289 |
| 05 mar 2024 | 10,71 | 11,02 | 10,60 | 10,81 | 10,81 | 777.146 |
| 04 mar 2024 | 10,93 | 10,98 | 10,70 | 10,75 | 10,75 | 967.340 |
| 01 mar 2024 | 10,70 | 11,07 | 10,56 | 10,98 | 10,98 | 603.215 |
| 29 feb 2024 | 10,97 | 11,35 | 10,45 | 10,63 | 10,63 | 2.219.941 |
| 28 feb 2024 | 11,40 | 11,76 | 10,00 | 10,96 | 10,96 | 2.338.176 |
| 27 feb 2024 | 11,83 | 12,35 | 11,69 | 12,05 | 12,05 | 747.591 |
| 26 feb 2024 | 11,62 | 11,90 | 11,34 | 11,75 | 11,75 | 269.680 |
| 23 feb 2024 | 11,51 | 11,69 | 11,40 | 11,60 | 11,60 | 698.572 |
| 22 feb 2024 | 11,71 | 11,85 | 11,49 | 11,57 | 11,57 | 1.535.791 |
| 21 feb 2024 | 11,60 | 11,61 | 11,37 | 11,52 | 11,52 | 486.798 |
| 20 feb 2024 | 11,77 | 11,89 | 11,46 | 11,68 | 11,68 | 928.856 |
| 19 feb 2024 | 12,00 | 12,10 | 11,77 | 11,84 | 11,84 | 550.855 |
| 16 feb 2024 | 12,10 | 12,48 | 12,00 | 12,10 | 12,10 | 243.834 |
| 15 feb 2024 | 12,10 | 12,30 | 11,98 | 12,02 | 12,02 | 654.434 |
| 14 feb 2024 | 11,71 | 12,09 | 11,71 | 11,95 | 11,95 | 864.135 |
| 13 feb 2024 | 12,19 | 12,32 | 11,74 | 12,03 | 12,03 | 481.403 |
| 12 feb 2024 | 12,14 | 12,49 | 11,89 | 12,15 | 12,15 | 439.449 |
| 09 feb 2024 | 11,70 | 12,09 | 11,63 | 11,90 | 11,90 | 517.657 |
| 08 feb 2024 | 11,96 | 12,12 | 11,63 | 11,93 | 11,93 | 757.857 |
| 07 feb 2024 | 12,03 | 12,09 | 11,69 | 11,96 | 11,96 | 714.218 |
| 06 feb 2024 | 12,10 | 12,33 | 11,90 | 11,99 | 11,99 | 418.635 |
| 05 feb 2024 | 12,23 | 12,44 | 12,14 | 12,20 | 12,20 | 687.200 |
| 02 feb 2024 | 12,22 | 12,69 | 12,15 | 12,31 | 12,31 | 154.009 |
| 01 feb 2024 | 12,60 | 12,69 | 12,16 | 12,22 | 12,22 | 75.655 |
| 31 gen 2024 | 12,68 | 12,82 | 12,60 | 12,64 | 12,64 | 872.728 |
| 30 gen 2024 | 12,96 | 13,08 | 12,57 | 12,78 | 12,78 | 838.402 |
| 29 gen 2024 | 13,06 | 13,02 | 12,53 | 12,95 | 12,95 | 443.909 |
| 26 gen 2024 | 13,67 | 13,77 | 13,06 | 13,37 | 13,37 | 558.248 |
| 25 gen 2024 | 14,04 | 14,13 | 13,78 | 13,86 | 13,86 | 337.262 |
| 24 gen 2024 | 13,68 | 14,16 | 13,76 | 14,04 | 14,04 | 273.036 |
| 23 gen 2024 | 13,31 | 13,56 | 13,12 | 13,49 | 13,49 | 2.373.810 |
| 22 gen 2024 | 13,55 | 13,90 | 13,20 | 13,43 | 13,43 | 472.493 |
| 19 gen 2024 | 13,17 | 13,38 | 12,90 | 13,12 | 13,12 | 502.867 |
| 18 gen 2024 | 13,01 | 13,39 | 13,02 | 13,28 | 13,28 | 220.543 |
| 17 gen 2024 | 13,07 | 13,64 | 12,93 | 13,05 | 13,05 | 659.290 |
| 16 gen 2024 | 13,06 | 13,74 | 13,09 | 13,20 | 13,20 | 1.089.105 |
| 15 gen 2024 | 13,50 | 13,56 | 12,97 | 13,23 | 13,23 | 1.199.386 |
| 12 gen 2024 | 14,18 | 14,32 | 13,51 | 13,70 | 13,70 | 462.535 |
| 11 gen 2024 | 14,32 | 14,55 | 14,11 | 14,17 | 14,17 | 679.473 |
| 10 gen 2024 | 14,52 | 14,91 | 14,15 | 14,40 | 14,40 | 222.262 |
| 09 gen 2024 | 14,66 | 14,94 | 14,34 | 14,68 | 14,68 | 1.352.287 |
| 08 gen 2024 | 14,34 | 14,58 | 14,22 | 14,39 | 14,39 | 844.409 |
| 05 gen 2024 | 14,30 | 14,46 | 14,00 | 14,10 | 14,10 | 212.003 |
| 04 gen 2024 | 14,40 | 14,60 | 14,19 | 14,37 | 14,37 | 1.412.168 |
| 03 gen 2024 | 15,50 | 15,64 | 14,47 | 14,83 | 14,83 | 497.399 |
| 02 gen 2024 | 15,80 | 15,97 | 15,44 | 15,61 | 15,61 | 309.556 |
| 29 dic 2023 | 15,74 | 15,85 | 15,59 | 15,70 | 15,70 | 204.959 |
| 28 dic 2023 | 16,03 | 16,07 | 15,62 | 16,00 | 16,00 | 137.972 |
| 27 dic 2023 | 15,38 | 16,00 | 15,16 | 15,94 | 15,94 | 73.601 |
| 22 dic 2023 | 15,60 | 15,81 | 15,36 | 15,52 | 15,52 | 364.048 |
| 21 dic 2023 | 15,70 | 15,94 | 15,47 | 15,72 | 15,72 | 219.387 |
| 20 dic 2023 | 16,55 | 16,70 | 15,69 | 15,84 | 15,84 | 984.104 |
| 19 dic 2023 | 15,41 | 16,52 | 15,32 | 16,47 | 16,47 | 1.100.448 |
| 18 dic 2023 | 15,40 | 15,60 | 15,06 | 15,48 | 15,48 | 2.734.449 |
| 15 dic 2023 | 15,41 | 15,81 | 15,39 | 15,47 | 15,47 | 1.008.028 |
| 14 dic 2023 | 15,48 | 15,85 | 15,08 | 15,53 | 15,53 | 794.243 |
| 13 dic 2023 | 15,45 | 15,65 | 15,00 | 15,06 | 15,06 | 602.868 |
| 12 dic 2023 | 15,60 | 16,02 | 15,48 | 15,68 | 15,68 | 419.180 |
| 11 dic 2023 | 15,45 | 15,90 | 15,27 | 15,68 | 15,68 | 2.043.622 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.